Pak-Qatar Family Takaful Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	20.50	20.50	20.00	20.11	20.11	-0.10%	118,107
Aug 19, 2026	20.85	20.85	20.09	20.13	20.13	-2.80%	698,197
Aug 18, 2026	21.15	21.15	20.61	20.71	20.71	-1.38%	355,321
Aug 17, 2026	21.39	21.39	20.71	21.00	21.00	-0.28%	291,164
Aug 13, 2026	21.01	21.30	20.96	21.06	21.06	-0.43%	253,441
Aug 12, 2026	21.59	21.59	21.07	21.15	21.15	-0.80%	381,232
Aug 11, 2026	20.70	22.00	20.70	21.32	21.32	2.50%	1,788,077
Aug 10, 2026	20.80	20.97	20.72	20.80	20.80	-0.86%	169,355
Aug 7, 2026	21.33	21.33	20.89	20.98	20.98	0.24%	250,175
Aug 6, 2026	20.99	21.10	20.90	20.93	20.93	0.24%	312,339
Aug 5, 2026	20.90	21.00	20.70	20.88	20.88	0.53%	213,960
Aug 4, 2026	20.85	20.90	20.75	20.77	20.77	-0.86%	163,011
Aug 3, 2026	20.75	21.70	20.75	20.95	20.95	0.96%	601,021
Jul 31, 2026	20.85	21.00	20.20	20.75	20.75	0.88%	445,889
Jul 30, 2026	20.76	20.95	20.10	20.57	20.57	0.19%	395,767
Jul 29, 2026	20.76	20.76	20.25	20.53	20.53	-1.11%	338,638
Jul 28, 2026	21.30	21.30	20.51	20.76	20.76	-1.56%	411,062
Jul 27, 2026	20.70	21.29	20.70	21.09	21.09	4.05%	540,653
Jul 24, 2026	20.08	20.79	19.80	20.27	20.27	-0.34%	412,660
Jul 23, 2026	21.00	21.20	20.30	20.34	20.34	-3.10%	265,085
Jul 22, 2026	21.18	21.50	20.75	20.99	20.99	-0.90%	374,055
Jul 21, 2026	21.98	22.19	20.22	21.18	21.18	-1.81%	696,350
Jul 20, 2026	21.75	21.99	21.25	21.57	21.57	-0.92%	384,728
Jul 17, 2026	22.35	22.35	21.52	21.77	21.77	-1.31%	370,773
Jul 16, 2026	22.19	22.29	21.94	22.06	22.06	-	566,617
Jul 15, 2026	21.49	22.29	21.49	22.06	22.06	3.52%	776,094
Jul 14, 2026	22.20	22.20	21.25	21.31	21.31	-5.20%	925,552
Jul 13, 2026	22.50	22.78	22.00	22.48	22.48	-1.45%	558,532
Jul 10, 2026	22.99	23.20	22.75	22.81	22.81	0.40%	1,258,614
Jul 9, 2026	22.10	22.97	22.10	22.72	22.72	2.02%	1,526,204
Jul 8, 2026	23.24	23.25	21.52	22.27	22.27	-4.50%	3,596,251
Jul 7, 2026	23.91	23.91	23.25	23.32	23.32	-2.51%	2,042,380
Jul 6, 2026	23.70	24.60	23.50	23.92	23.92	1.83%	6,845,290
Jul 3, 2026	22.99	24.10	22.51	23.49	23.49	3.34%	6,801,382
Jul 2, 2026	23.58	23.74	22.31	22.73	22.73	-3.60%	7,699,936
Jul 1, 2026	21.90	23.76	21.90	23.58	23.58	9.17%	24,952,480
Jun 30, 2026	21.42	22.00	21.42	21.60	21.60	0.19%	649,589
Jun 29, 2026	21.75	21.95	21.40	21.56	21.56	-1.24%	1,475,202
Jun 24, 2026	22.13	22.49	21.75	21.83	21.83	-0.91%	1,969,612
Jun 23, 2026	21.60	23.39	21.60	22.03	22.03	2.90%	13,322,500
Jun 22, 2026	22.00	22.20	21.30	21.41	21.41	-2.59%	1,564,816
Jun 19, 2026	22.55	22.98	21.80	21.98	21.98	-1.43%	4,907,540
Jun 18, 2026	22.00	22.70	22.00	22.30	22.30	1.78%	4,817,691
Jun 17, 2026	22.21	22.59	21.75	21.91	21.91	0.78%	4,088,894
Jun 16, 2026	21.90	22.36	21.55	21.74	21.74	1.45%	4,349,968
Jun 15, 2026	22.25	22.79	21.26	21.43	21.43	-3.42%	3,750,699
Jun 12, 2026	25.10	25.30	22.02	22.19	22.19	-9.32%	7,102,815
Jun 11, 2026	24.31	25.70	23.70	24.47	24.47	-1.53%	9,872,034
Jun 10, 2026	24.97	26.19	23.90	24.85	24.85	-3.38%	6,827,218
Jun 9, 2026	29.39	29.39	25.72	25.72	25.72	-10.01%	11,484,800